Electricite et Eaux de Madagascar SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | 3.020 | 3.020 | 3.020 | 3.020 | 3.020 | 0 |
| 2025-08-14 | 3.020 | 3.020 | 3.020 | 3.020 | 3.020 | 88 |
| 2025-08-13 | 3.280 | 3.280 | 3.280 | 3.280 | 3.280 | 0 |
| 2025-08-12 | 3.280 | 3.280 | 3.280 | 3.280 | 3.280 | 0 |
| 2025-08-11 | 3.280 | 3.280 | 3.280 | 3.280 | 3.280 | 2 |
| 2025-08-08 | 3.320 | 3.320 | 3.320 | 3.320 | 3.320 | 50 |
| 2025-08-07 | 3.020 | 3.020 | 3.020 | 3.020 | 3.020 | 52 |
| 2025-08-06 | 3.060 | 3.060 | 3.060 | 3.060 | 3.060 | 0 |
| 2025-08-05 | 3.020 | 3.060 | 3.020 | 3.060 | 3.060 | 1,031 |
| 2025-08-04 | 3.020 | 3.020 | 3.020 | 3.020 | 3.020 | 1,000 |
| 2025-08-01 | 3.020 | 3.020 | 3.020 | 3.020 | 3.020 | 481 |
| 2025-07-31 | 3.020 | 3.020 | 3.020 | 3.020 | 3.020 | 0 |
| 2025-07-30 | 3.020 | 3.020 | 3.020 | 3.020 | 3.020 | 385 |
| 2025-07-29 | 3.280 | 3.280 | 3.020 | 3.020 | 3.020 | 766 |
| 2025-07-28 | 3.020 | 3.020 | 3.020 | 3.020 | 3.020 | 1,132 |
| 2025-07-25 | 3.320 | 3.320 | 3.320 | 3.320 | 3.320 | 0 |
| 2025-07-24 | 3.320 | 3.320 | 3.320 | 3.320 | 3.320 | 0 |
| 2025-07-23 | 3.320 | 3.320 | 3.320 | 3.320 | 3.320 | 0 |
| 2025-07-22 | 3.320 | 3.320 | 3.320 | 3.320 | 3.320 | 0 |
| 2025-07-21 | 3.320 | 3.320 | 3.320 | 3.320 | 3.320 | 0 |
| 2025-07-18 | 3.320 | 3.320 | 3.320 | 3.320 | 3.320 | 1,570 |
| 2025-07-17 | 3.360 | 3.360 | 3.360 | 3.360 | 3.360 | 0 |
| 2025-07-16 | 3.360 | 3.360 | 3.360 | 3.360 | 3.360 | 300 |
| 2025-07-15 | 3.340 | 3.340 | 3.340 | 3.340 | 3.340 | 0 |
| 2025-07-14 | 3.340 | 3.340 | 3.340 | 3.340 | 3.340 | 653 |
| 2025-07-11 | 3.640 | 3.640 | 3.640 | 3.640 | 3.640 | 10 |
| 2025-07-10 | 3.340 | 3.340 | 3.340 | 3.340 | 3.340 | 0 |
| 2025-07-09 | 3.340 | 3.340 | 3.340 | 3.340 | 3.340 | 0 |
| 2025-07-08 | 3.340 | 3.340 | 3.340 | 3.340 | 3.340 | 13 |
| 2025-07-07 | 3.320 | 3.320 | 3.320 | 3.320 | 3.320 | 0 |
| 2025-07-04 | 3.320 | 3.320 | 3.320 | 3.320 | 3.320 | 0 |
| 2025-07-03 | 3.320 | 3.320 | 3.320 | 3.320 | 3.320 | 123 |
| 2025-07-02 | 3.520 | 3.520 | 3.520 | 3.520 | 3.520 | 0 |
| 2025-07-01 | 3.520 | 3.520 | 3.520 | 3.520 | 3.520 | 0 |
| 2025-06-30 | 3.520 | 3.520 | 3.520 | 3.520 | 3.520 | 0 |
| 2025-06-27 | 3.520 | 3.520 | 3.520 | 3.520 | 3.520 | 3 |
| 2025-06-26 | 3.520 | 3.520 | 3.520 | 3.520 | 3.520 | 1 |
| 2025-06-25 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 283 |
| 2025-06-24 | 3.520 | 3.520 | 3.300 | 3.300 | 3.300 | 6,553 |
| 2025-06-23 | 3.520 | 3.520 | 3.520 | 3.520 | 3.520 | 1,304 |
| 2025-06-20 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 15 |
| 2025-06-19 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 3,099 |
| 2025-06-18 | 3.360 | 3.360 | 3.360 | 3.360 | 3.360 | 999 |
| 2025-06-17 | 3.380 | 3.380 | 3.380 | 3.380 | 3.380 | 567 |
| 2025-06-16 | 3.380 | 3.380 | 3.380 | 3.380 | 3.380 | 40 |
| 2025-06-13 | 3.380 | 3.380 | 3.380 | 3.380 | 3.380 | 0 |
| 2025-06-12 | 3.380 | 3.380 | 3.380 | 3.380 | 3.380 | 96 |
| 2025-06-11 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 10 |
| 2025-06-10 | 3.500 | 3.500 | 3.480 | 3.480 | 3.480 | 376 |
| 2025-06-09 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 40 |
| 2025-06-06 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2025-06-05 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 10 |
| 2025-06-04 | 3.700 | 3.700 | 3.480 | 3.480 | 3.480 | 45 |
| 2025-06-03 | 3.480 | 3.480 | 3.480 | 3.480 | 3.480 | 31 |
| 2025-06-02 | 3.460 | 3.460 | 3.460 | 3.460 | 3.460 | 100 |
| 2025-05-30 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 5 |
| 2025-05-29 | 3.420 | 3.780 | 3.420 | 3.780 | 3.780 | 5,390 |
| 2025-05-28 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 750 |
| 2025-05-27 | 3.520 | 3.520 | 3.520 | 3.520 | 3.520 | 5,000 |
| 2025-05-26 | 3.560 | 3.560 | 3.500 | 3.500 | 3.500 | 799 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.